Lib Work(1431)の株価時系列情報
Lib Work(1431)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 2,350 | 2,400 | 2,302 | 2,358 | 44,300 |
2019/12/27 | 2,221 | 2,400 | 2,201 | 2,335 | 53,400 |
2019/12/27 | 1 -> 2.00 分割 | ||||
2019/12/26 | 4,530 | 4,600 | 4,505 | 4,535 | 22,200 |
2019/12/25 | 4,605 | 4,620 | 4,520 | 4,595 | 18,900 |
2019/12/24 | 4,660 | 4,715 | 4,615 | 4,660 | 11,400 |
2019/12/23 | 4,680 | 4,745 | 4,660 | 4,715 | 14,700 |
2019/12/20 | 4,815 | 4,860 | 4,650 | 4,680 | 32,800 |
2019/12/19 | 4,700 | 4,835 | 4,640 | 4,715 | 25,800 |
2019/12/18 | 4,635 | 4,720 | 4,605 | 4,660 | 28,100 |
2019/12/17 | 4,850 | 4,980 | 4,570 | 4,715 | 74,900 |
2019/12/16 | 4,400 | 4,790 | 4,340 | 4,740 | 78,000 |
2019/12/13 | 4,115 | 4,645 | 4,115 | 4,510 | 140,700 |
2019/12/12 | 4,115 | 4,115 | 3,870 | 4,015 | 50,500 |
2019/12/11 | 4,260 | 4,340 | 4,075 | 4,115 | 25,700 |
2019/12/10 | 4,280 | 4,350 | 4,235 | 4,260 | 19,800 |
2019/12/09 | 4,480 | 4,480 | 4,170 | 4,350 | 51,200 |
2019/12/06 | 4,415 | 4,620 | 4,330 | 4,535 | 54,100 |
2019/12/05 | 5,040 | 5,070 | 4,480 | 4,505 | 113,600 |
2019/12/04 | 4,955 | 4,980 | 4,860 | 4,915 | 23,600 |
2019/12/03 | 5,000 | 5,000 | 4,820 | 4,955 | 71,300 |
2019/12/02 | 4,790 | 5,220 | 4,765 | 4,965 | 204,800 |
2019/11/29 | 4,630 | 4,965 | 4,520 | 4,860 | 208,300 |
2019/11/28 | 4,360 | 5,010 | 4,350 | 4,655 | 459,900 |
2019/11/27 | 4,375 | 4,375 | 4,135 | 4,310 | 66,700 |
2019/11/26 | 4,435 | 4,475 | 4,195 | 4,275 | 233,500 |
2019/11/25 | 4,000 | 4,430 | 3,890 | 4,430 | 405,100 |
2019/11/22 | 3,730 | 3,860 | 3,580 | 3,730 | 70,700 |
2019/11/21 | 3,440 | 3,655 | 3,400 | 3,610 | 57,500 |
2019/11/20 | 3,525 | 3,525 | 3,340 | 3,475 | 53,900 |
2019/11/19 | 3,700 | 3,830 | 3,520 | 3,595 | 93,100 |
2019/11/18 | 3,275 | 3,700 | 3,230 | 3,700 | 115,800 |
2019/11/15 | 3,160 | 3,300 | 3,100 | 3,165 | 48,400 |
2019/11/14 | 3,050 | 3,325 | 3,005 | 3,175 | 104,400 |
2019/11/13 | 2,850 | 3,045 | 2,850 | 3,035 | 75,200 |
2019/11/12 | 2,785 | 3,275 | 2,775 | 2,849 | 215,900 |
2019/11/11 | 2,825 | 2,825 | 2,770 | 2,783 | 20,400 |
2019/11/08 | 2,822 | 2,822 | 2,755 | 2,775 | 22,400 |
2019/11/07 | 2,787 | 2,860 | 2,752 | 2,818 | 26,900 |
2019/11/06 | 2,918 | 2,970 | 2,710 | 2,722 | 55,600 |
2019/11/05 | 2,850 | 3,040 | 2,850 | 2,921 | 86,500 |
2019/11/01 | 2,823 | 2,910 | 2,793 | 2,802 | 37,600 |
2019/10/31 | 2,617 | 2,927 | 2,614 | 2,910 | 84,600 |
2019/10/30 | 2,709 | 2,710 | 2,547 | 2,567 | 54,000 |
2019/10/29 | 2,430 | 2,740 | 2,370 | 2,695 | 97,700 |
2019/10/28 | 2,210 | 2,570 | 2,180 | 2,444 | 109,300 |
2019/10/25 | 2,199 | 2,199 | 2,146 | 2,170 | 6,500 |
2019/10/24 | 2,229 | 2,239 | 2,131 | 2,189 | 27,000 |
2019/10/23 | 2,179 | 2,548 | 2,143 | 2,306 | 79,100 |
2019/10/21 | 2,135 | 2,190 | 2,125 | 2,150 | 6,100 |
2019/10/18 | 2,043 | 2,180 | 2,043 | 2,125 | 18,100 |
2019/10/17 | 2,079 | 2,079 | 2,031 | 2,059 | 3,200 |
2019/10/16 | 2,078 | 2,084 | 2,050 | 2,060 | 8,100 |
2019/10/15 | 2,048 | 2,068 | 2,004 | 2,048 | 2,200 |
2019/10/11 | 2,081 | 2,081 | 2,004 | 2,005 | 4,900 |
2019/10/10 | 2,100 | 2,109 | 2,080 | 2,088 | 3,800 |
2019/10/09 | 2,086 | 2,128 | 2,080 | 2,100 | 6,800 |
2019/10/08 | 2,102 | 2,130 | 2,086 | 2,086 | 6,100 |
2019/10/07 | 2,226 | 2,227 | 2,057 | 2,102 | 23,300 |
2019/10/04 | 1,945 | 2,152 | 1,945 | 2,129 | 40,500 |
2019/10/03 | 1,915 | 1,926 | 1,901 | 1,907 | 4,100 |
2019/10/02 | 1,934 | 1,946 | 1,889 | 1,914 | 11,300 |
2019/10/01 | 1,958 | 1,961 | 1,932 | 1,934 | 5,300 |
2019/09/30 | 1,980 | 1,980 | 1,931 | 1,958 | 10,200 |
2019/09/27 | 2,021 | 2,049 | 1,996 | 1,999 | 9,500 |
2019/09/26 | 2,041 | 2,091 | 2,025 | 2,060 | 9,900 |
2019/09/25 | 2,071 | 2,071 | 2,010 | 2,010 | 8,700 |
2019/09/24 | 2,079 | 2,120 | 2,019 | 2,021 | 21,800 |
2019/09/20 | 1,990 | 2,025 | 1,957 | 1,992 | 9,300 |
2019/09/19 | 1,910 | 1,998 | 1,901 | 1,950 | 17,400 |
2019/09/18 | 2,060 | 2,060 | 1,888 | 1,935 | 40,700 |
2019/09/17 | 2,169 | 2,223 | 2,070 | 2,070 | 28,800 |
2019/09/13 | 2,215 | 2,256 | 2,162 | 2,171 | 21,500 |
2019/09/12 | 2,220 | 2,220 | 2,151 | 2,184 | 21,400 |
2019/09/11 | 2,119 | 2,249 | 2,118 | 2,180 | 33,100 |
2019/09/10 | 2,086 | 2,280 | 2,085 | 2,153 | 33,900 |
2019/09/09 | 2,062 | 2,108 | 2,054 | 2,055 | 14,000 |
2019/09/06 | 2,099 | 2,128 | 2,031 | 2,110 | 21,600 |
2019/09/05 | 2,215 | 2,218 | 2,051 | 2,118 | 31,000 |
2019/09/04 | 2,161 | 2,241 | 2,139 | 2,190 | 31,900 |
2019/09/03 | 2,200 | 2,380 | 2,135 | 2,210 | 69,600 |
2019/09/02 | 2,200 | 2,217 | 2,005 | 2,199 | 73,500 |
2019/08/30 | 2,279 | 2,279 | 2,115 | 2,153 | 158,300 |
2019/08/29 | 1,950 | 2,310 | 1,950 | 2,310 | 428,400 |
2019/08/28 | 1,900 | 1,948 | 1,823 | 1,910 | 43,400 |
2019/08/27 | 1,991 | 2,084 | 1,880 | 1,908 | 118,100 |
2019/08/26 | 1,926 | 1,972 | 1,825 | 1,929 | 110,500 |
2019/08/23 | 2,076 | 2,089 | 1,952 | 1,980 | 251,000 |
2019/08/22 | 2,245 | 2,430 | 2,100 | 2,176 | 571,100 |
2019/08/21 | 2,946 | 3,025 | 2,132 | 2,246 | 668,700 |
2019/08/20 | 2,190 | 2,600 | 2,116 | 2,600 | 434,200 |
2019/08/19 | 2,100 | 2,250 | 1,960 | 2,100 | 414,200 |
2019/08/16 | 1,605 | 2,020 | 1,605 | 1,967 | 248,300 |
2019/08/15 | 1,590 | 1,672 | 1,510 | 1,643 | 56,600 |
2019/08/14 | 1,459 | 1,732 | 1,459 | 1,630 | 168,400 |
2019/08/13 | 1,280 | 1,481 | 1,270 | 1,441 | 88,500 |
2019/08/09 | 1,168 | 1,335 | 1,153 | 1,229 | 94,100 |
2019/08/08 | 1,155 | 1,172 | 1,133 | 1,151 | 15,400 |
2019/08/07 | 1,148 | 1,177 | 1,147 | 1,159 | 4,700 |
2019/08/06 | 1,111 | 1,138 | 1,071 | 1,138 | 11,800 |
2019/08/05 | 1,181 | 1,181 | 1,134 | 1,140 | 7,700 |
2019/08/02 | 1,180 | 1,180 | 1,126 | 1,171 | 10,500 |
2019/08/01 | 1,145 | 1,215 | 1,145 | 1,179 | 26,200 |
2019/07/31 | 1,132 | 1,150 | 1,126 | 1,150 | 6,200 |
2019/07/30 | 1,134 | 1,134 | 1,122 | 1,126 | 4,200 |
2019/07/29 | 1,133 | 1,133 | 1,121 | 1,129 | 2,100 |
2019/07/26 | 1,138 | 1,138 | 1,121 | 1,122 | 2,900 |
2019/07/25 | 1,130 | 1,130 | 1,121 | 1,122 | 1,800 |
2019/07/24 | 1,120 | 1,136 | 1,120 | 1,136 | 2,900 |
2019/07/23 | 1,115 | 1,125 | 1,112 | 1,120 | 1,900 |
2019/07/22 | 1,125 | 1,125 | 1,111 | 1,112 | 2,800 |
2019/07/19 | 1,123 | 1,133 | 1,121 | 1,122 | 3,000 |
2019/07/18 | 1,136 | 1,139 | 1,122 | 1,122 | 2,400 |
2019/07/17 | 1,138 | 1,145 | 1,135 | 1,135 | 900 |
2019/07/16 | 1,145 | 1,150 | 1,130 | 1,144 | 3,700 |
2019/07/12 | 1,132 | 1,139 | 1,122 | 1,137 | 2,700 |
2019/07/11 | 1,144 | 1,144 | 1,120 | 1,126 | 6,800 |
2019/07/10 | 1,149 | 1,149 | 1,135 | 1,135 | 3,600 |
2019/07/09 | 1,147 | 1,147 | 1,120 | 1,143 | 9,800 |
2019/07/08 | 1,140 | 1,140 | 1,127 | 1,140 | 6,800 |
2019/07/05 | 1,138 | 1,138 | 1,126 | 1,126 | 5,200 |
2019/07/04 | 1,130 | 1,141 | 1,121 | 1,126 | 6,700 |
2019/07/03 | 1,140 | 1,140 | 1,120 | 1,123 | 3,900 |
2019/07/02 | 1,153 | 1,153 | 1,128 | 1,130 | 4,400 |
2019/07/01 | 1,140 | 1,154 | 1,120 | 1,138 | 7,000 |
2019/06/28 | 1,148 | 1,148 | 1,121 | 1,126 | 3,500 |
2019/06/27 | 1,125 | 1,150 | 1,105 | 1,142 | 3,500 |
2019/06/26 | 1,128 | 1,141 | 1,115 | 1,127 | 6,800 |
2019/06/25 | 1,168 | 1,180 | 1,167 | 1,174 | 8,300 |
2019/06/24 | 1,170 | 1,190 | 1,161 | 1,166 | 7,100 |
2019/06/21 | 1,168 | 1,168 | 1,140 | 1,158 | 5,800 |
2019/06/20 | 1,106 | 1,174 | 1,098 | 1,140 | 10,300 |
2019/06/19 | 1,171 | 1,184 | 1,103 | 1,106 | 23,900 |
2019/06/18 | 1,190 | 1,234 | 1,151 | 1,165 | 66,600 |
2019/06/17 | 1,500 | 1,502 | 1,282 | 1,450 | 14,100 |
2019/06/14 | 1,385 | 1,500 | 1,380 | 1,465 | 16,900 |
2019/06/13 | 1,233 | 1,420 | 1,233 | 1,314 | 5,100 |
2019/06/12 | 1,189 | 1,248 | 1,189 | 1,217 | 3,700 |
2019/06/11 | 1,190 | 1,210 | 1,180 | 1,185 | 1,500 |
2019/06/10 | 1,188 | 1,220 | 1,165 | 1,190 | 3,500 |
2019/06/07 | 1,129 | 1,150 | 1,129 | 1,140 | 3,600 |
2019/06/06 | 1,129 | 1,136 | 1,120 | 1,129 | 1,600 |
2019/06/05 | 1,130 | 1,130 | 1,115 | 1,129 | 3,400 |
2019/06/04 | 1,136 | 1,137 | 1,125 | 1,129 | 2,300 |
2019/06/03 | 1,140 | 1,142 | 1,125 | 1,138 | 2,000 |
2019/05/31 | 1,123 | 1,123 | 1,112 | 1,112 | 600 |
2019/05/30 | 1,132 | 1,132 | 1,105 | 1,123 | 1,300 |
2019/05/29 | 1,110 | 1,110 | 1,100 | 1,110 | 4,000 |
2019/05/28 | 1,126 | 1,151 | 1,105 | 1,105 | 7,700 |
2019/05/27 | 1,120 | 1,120 | 1,100 | 1,100 | 1,700 |
2019/05/24 | 1,100 | 1,114 | 1,100 | 1,114 | 400 |
2019/05/23 | 1,090 | 1,090 | 1,090 | 1,090 | 400 |
2019/05/22 | 1,080 | 1,093 | 1,080 | 1,090 | 1,200 |
2019/05/21 | 1,088 | 1,088 | 1,087 | 1,087 | 1,100 |
2019/05/20 | 1,090 | 1,121 | 1,090 | 1,091 | 3,400 |
2019/05/17 | 1,124 | 1,124 | 1,092 | 1,092 | 400 |
2019/05/16 | 1,130 | 1,130 | 1,095 | 1,095 | 500 |
2019/05/15 | 1,100 | 1,125 | 1,100 | 1,125 | 3,600 |
2019/05/14 | 1,020 | 1,105 | 980 | 1,100 | 5,300 |
2019/05/13 | 1,028 | 1,034 | 1,028 | 1,034 | 900 |
2019/05/10 | 1,016 | 1,028 | 1,016 | 1,028 | 1,600 |
2019/05/09 | 1,005 | 1,016 | 1,005 | 1,016 | 700 |
2019/05/08 | 1,002 | 1,010 | 1,002 | 1,010 | 500 |
2019/05/07 | 1,020 | 1,029 | 1,011 | 1,011 | 1,200 |
2019/04/26 | 1,099 | 1,099 | 999 | 1,011 | 5,100 |
2019/04/25 | 1,039 | 1,039 | 1,009 | 1,020 | 300 |
2019/04/24 | 1,053 | 1,100 | 1,035 | 1,035 | 2,000 |
2019/04/23 | 1,050 | 1,050 | 1,032 | 1,047 | 1,200 |
2019/04/22 | 1,049 | 1,050 | 1,024 | 1,050 | 1,500 |
2019/04/19 | 1,022 | 1,039 | 1,000 | 1,029 | 2,900 |
2019/04/18 | 1,011 | 1,019 | 1,011 | 1,019 | 1,100 |
2019/04/17 | 1,010 | 1,010 | 986 | 990 | 800 |
2019/04/16 | 1,010 | 1,010 | 987 | 1,010 | 2,500 |
2019/04/15 | 1,000 | 1,011 | 990 | 990 | 800 |
2019/04/12 | 985 | 985 | 985 | 985 | 600 |
2019/04/11 | 1,000 | 1,000 | 999 | 999 | 500 |
2019/04/10 | 1,002 | 1,002 | 984 | 984 | 900 |
2019/04/09 | 986 | 1,002 | 980 | 1,002 | 3,000 |
2019/04/08 | 980 | 980 | 979 | 980 | 1,000 |
2019/04/05 | 979 | 979 | 979 | 979 | 1,600 |
2019/04/04 | 969 | 969 | 956 | 961 | 2,000 |
2019/04/03 | 970 | 973 | 970 | 973 | 600 |
2019/04/02 | 965 | 965 | 960 | 960 | 1,100 |
2019/04/01 | 965 | 973 | 960 | 960 | 800 |
2019/03/29 | 965 | 975 | 961 | 961 | 800 |
2019/03/28 | 965 | 965 | 965 | 965 | 1,500 |
2019/03/27 | 965 | 980 | 965 | 980 | 900 |
2019/03/26 | 961 | 965 | 960 | 965 | 1,000 |
2019/03/25 | 960 | 969 | 960 | 965 | 700 |
2019/03/22 | 965 | 965 | 964 | 964 | 700 |
2019/03/20 | 970 | 980 | 970 | 980 | 200 |
2019/03/19 | 982 | 982 | 976 | 976 | 700 |
2019/03/18 | 985 | 985 | 981 | 982 | 900 |
2019/03/15 | 979 | 982 | 979 | 982 | 900 |
2019/03/14 | 975 | 975 | 975 | 975 | 100 |
2019/03/13 | 971 | 971 | 971 | 971 | 100 |
2019/03/12 | 965 | 984 | 965 | 981 | 4,200 |
2019/03/11 | 980 | 980 | 945 | 955 | 1,200 |
2019/03/08 | 980 | 980 | 975 | 975 | 900 |
2019/03/07 | 998 | 998 | 997 | 997 | 200 |
2019/03/06 | 998 | 998 | 987 | 998 | 600 |
2019/03/05 | 998 | 998 | 980 | 996 | 1,700 |
2019/03/04 | 993 | 1,010 | 987 | 1,000 | 1,000 |
2019/03/01 | 999 | 999 | 990 | 990 | 700 |
2019/02/28 | 997 | 1,000 | 997 | 1,000 | 2,500 |
2019/02/27 | 980 | 995 | 980 | 986 | 1,700 |
2019/02/26 | 981 | 981 | 980 | 981 | 600 |
2019/02/25 | 975 | 990 | 975 | 981 | 1,100 |
2019/02/22 | 971 | 971 | 968 | 968 | 200 |
2019/02/21 | 965 | 971 | 965 | 970 | 1,100 |
2019/02/20 | 967 | 995 | 967 | 995 | 800 |
2019/02/18 | 1,000 | 1,000 | 980 | 990 | 1,100 |
2019/02/15 | 950 | 999 | 935 | 990 | 1,400 |
2019/02/14 | 950 | 950 | 950 | 950 | 700 |
2019/02/13 | 965 | 965 | 950 | 950 | 2,200 |
2019/02/12 | 945 | 990 | 945 | 950 | 2,600 |
2019/02/08 | 931 | 945 | 930 | 945 | 400 |
2019/02/07 | 945 | 945 | 945 | 945 | 100 |
2019/02/06 | 921 | 935 | 921 | 930 | 1,700 |
2019/02/05 | 911 | 918 | 911 | 918 | 2,600 |
2019/02/04 | 891 | 898 | 891 | 891 | 600 |
2019/02/01 | 882 | 882 | 880 | 880 | 400 |
2019/01/31 | 900 | 900 | 882 | 897 | 800 |
2019/01/30 | 901 | 902 | 901 | 902 | 200 |
2019/01/29 | 900 | 909 | 900 | 909 | 500 |
2019/01/28 | 910 | 911 | 901 | 901 | 1,200 |
2019/01/25 | 903 | 909 | 901 | 901 | 700 |
2019/01/24 | 900 | 901 | 900 | 901 | 200 |
2019/01/23 | 909 | 909 | 900 | 901 | 800 |
2019/01/22 | 901 | 901 | 897 | 897 | 400 |
2019/01/21 | 909 | 915 | 901 | 901 | 3,300 |
2019/01/18 | 901 | 906 | 901 | 901 | 1,000 |
2019/01/17 | 959 | 959 | 910 | 910 | 1,500 |
2019/01/16 | 945 | 960 | 945 | 960 | 400 |
2019/01/15 | 950 | 965 | 930 | 930 | 600 |
2019/01/11 | 947 | 947 | 935 | 935 | 300 |
2019/01/10 | 975 | 980 | 974 | 977 | 3,600 |
2019/01/09 | 866 | 976 | 866 | 940 | 5,600 |
2019/01/08 | 860 | 885 | 860 | 865 | 1,500 |
2019/01/07 | 848 | 868 | 847 | 864 | 1,500 |
2019/01/04 | 810 | 847 | 790 | 847 | 3,600 |